BSE - Delayed Quote
INR
High Energy Batteries (India) Limited (HIGHENE.BO)
590.40
-1.65
(-0.28%)
At close: 3:29:13 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
600.00
605.00
581.15
590.40
590.40
5,956
Nov 6, 2026
567.90
567.90
545.00
551.90
551.90
5,188
Nov 5, 2026
555.00
565.20
535.10
561.75
561.75
7,574
Nov 4, 2026
547.00
547.00
528.10
542.25
542.25
2,789
Nov 3, 2026
527.30
539.85
525.35
530.25
530.25
1,895
Nov 2, 2026
527.10
545.00
527.10
533.25
533.25
2,594
Oct 30, 2026
533.05
544.10
529.00
530.50
530.50
3,410
Oct 29, 2026
534.60
549.50
533.05
536.25
536.25
3,336
Oct 28, 2026
538.25
554.80
530.05
542.75
542.75
2,846
Oct 27, 2026
553.25
561.00
530.00
538.25
538.25
4,697
Oct 26, 2026
560.00
584.00
545.20
553.25
553.25
18,198
Oct 23, 2026
518.50
520.00
500.00
517.05
517.05
3,680
Oct 22, 2026
531.00
531.00
504.80
508.05
508.05
5,393
Oct 21, 2026
552.00
567.70
530.00
530.70
530.70
4,276
Oct 19, 2026
547.10
560.00
545.00
547.90
547.90
2,387
Oct 16, 2026
555.00
561.95
547.00
547.40
547.40
1,547
Oct 15, 2026
555.00
561.60
546.10
551.70
551.70
2,652
Oct 14, 2026
574.00
574.00
550.35
555.25
555.25
2,174
Oct 13, 2026
557.40
566.00
556.00
557.80
557.80
1,316
Oct 12, 2026
556.00
580.00
545.20
557.40
557.40
3,745
Oct 9, 2026
550.20
561.00
548.90
552.10
552.10
4,283
Oct 8, 2026
575.00
580.00
548.90
549.70
549.70
9,286
Oct 7, 2026
581.70
584.50
567.05
569.00
569.00
2,987
Oct 6, 2026
575.00
595.00
568.00
575.10
575.10
8,266
Oct 5, 2026
587.90
587.90
566.10
569.40
569.40
1,510
Oct 1, 2026
580.40
593.45
566.10
572.05
572.05
5,475
Sep 30, 2026
580.00
598.80
578.00
580.40
580.40
4,590
Sep 29, 2026
596.00
597.80
573.00
579.95
579.95
4,051
Sep 28, 2026
595.95
597.90
585.00
586.10
586.10
4,739
Sep 25, 2026
587.80
612.30
587.80
596.25
596.25
4,311
Sep 24, 2026
588.35
611.80
585.10
587.80
587.80
11,261
Sep 23, 2026
595.50
608.50
585.50
595.35
595.35
41,309
Sep 22, 2026
626.25
634.00
595.00
597.15
597.15
17,062
Sep 21, 2026
613.00
634.00
613.00
624.85
624.85
6,538
Sep 18, 2026
611.00
628.00
603.05
624.55
624.55
12,226
Sep 17, 2026
582.10
609.00
582.10
603.85
603.85
5,294
Sep 16, 2026
605.00
605.00
570.00
591.05
591.05
9,993
Sep 15, 2026
591.05
635.00
573.50
601.95
601.95
20,817
Sep 11, 2026
592.00
600.00
581.20
594.10
594.10
5,252
Sep 10, 2026
588.60
609.00
586.00
589.25
589.25
25,863
Sep 9, 2026
586.10
603.95
586.10
594.40
594.40
5,209
Sep 8, 2026
599.00
610.00
590.00
594.20
594.20
7,149
Sep 7, 2026
610.00
610.00
580.00
586.70
586.70
5,521
Sep 4, 2026
590.75
608.95
585.05
602.75
602.75
7,598
Sep 3, 2026
591.60
617.90
576.20
590.75
590.75
26,909
Sep 2, 2026
582.50
583.00
575.55
580.05
580.05
2,229
Sep 1, 2026
598.95
605.00
576.00
583.95
583.95
8,127
Aug 31, 2026
584.95
599.00
570.00
588.10
588.10
11,237
Aug 28, 2026
587.90
597.65
571.20
574.05
574.05
7,716
Aug 27, 2026
592.25
604.00
585.00
587.15
587.15
3,368
Aug 26, 2026
592.75
619.95
592.75
597.50
597.50
7,866
Aug 25, 2026
605.00
612.90
582.20
596.70
596.70
9,733
Aug 24, 2026
621.25
621.25
582.50
601.30
601.30
6,141
Aug 21, 2026
573.20
630.40
573.20
621.80
621.80
15,771
Aug 20, 2026
573.25
619.00
567.20
599.45
599.45
13,587
Aug 19, 2026
584.55
584.55
572.50
573.65
573.65
3,685
Aug 18, 2026
569.40
577.95
560.05
573.05
573.05
5,803
Aug 17, 2026
572.95
576.90
561.05
570.95
570.95
6,307
Aug 14, 2026
570.00
576.40
567.35
572.20
572.20
2,162
Aug 13, 2026
567.50
584.00
567.50
578.40
578.40
4,586
Aug 12, 2026
575.00
586.85
567.00
573.70
573.70
4,962
Aug 11, 2026
574.50
580.00
567.00
572.60
572.60
9,430
Aug 10, 2026
586.00
586.00
572.20
574.05
574.05
3,467
Aug 7, 2026
580.45
588.00
570.00
576.45
576.45
7,472
Aug 6, 2026
573.75
590.00
572.00
572.95
572.95
2,931
Aug 5, 2026
587.80
592.00
582.50
585.45
585.45
9,751
Aug 4, 2026
565.05
588.00
565.05
582.50
582.50
2,732
Aug 3, 2026
561.50
589.00
561.50
575.55
575.55
7,574
Jul 31, 2026
556.00
575.00
552.00
570.00
570.00
7,071
Jul 30, 2026
578.95
578.95
560.00
565.00
565.00
4,386
Jul 29, 2026
565.00
577.00
545.00
564.00
564.00
13,018
Jul 28, 2026
576.40
584.50
560.00
564.25
564.25
11,147
Jul 27, 2026
526.50
587.00
526.50
576.40
576.40
58,851
Jul 24, 2026
597.45
627.80
588.10
612.05
612.05
15,005
Jul 23, 2026
608.60
608.60
596.00
602.55
602.55
4,128
Jul 22, 2026
622.85
625.00
603.00
605.85
605.85
6,936
Jul 21, 2026
630.10
638.50
620.00
622.85
622.85
7,948
Jul 20, 2026
625.00
636.60
620.50
634.05
634.05
7,187
Jul 17, 2026
611.00
638.40
611.00
620.50
620.50
20,885
Jul 16, 2026
622.20
637.95
612.00
614.35
614.35
10,945
Jul 15, 2026
629.00
639.90
612.10
630.15
630.15
34,105
Jul 14, 2026
620.00
630.00
600.15
616.90
616.90
17,753
Jul 13, 2026
593.10
618.00
579.20
613.70
613.70
22,427
Jul 10, 2026
571.00
609.80
556.10
593.10
593.10
29,642
Jul 9, 2026
567.90
567.90
543.00
562.65
562.65
18,418
Jul 8, 2026
565.00
568.70
536.30
556.45
556.45
15,987
Jul 7, 2026
570.00
573.40
558.00
564.85
564.85
12,656
Jul 6, 2026
565.00
574.00
558.00
559.25
559.25
8,147
Jul 3, 2026
560.00
573.85
556.90
560.20
560.20
12,286
Jul 2, 2026
559.90
574.00
542.55
553.25
553.25
19,862
Jul 1, 2026
552.10
565.50
550.00
552.90
552.90
13,412
Jun 30, 2026
548.45
554.70
542.10
550.45
550.45
8,753
Jun 29, 2026
533.60
549.95
533.15
545.75
545.75
20,981
Jun 25, 2026
540.00
540.00
525.00
531.10
531.10
4,968
Jun 24, 2026
517.85
532.00
517.85
530.30
530.30
8,729
Jun 23, 2026
527.20
527.20
513.20
522.35
522.35
7,063
Jun 22, 2026
527.00
527.00
511.30
520.05
520.05
12,933
Jun 19, 2026
519.00
527.00
512.05
525.40
525.40
10,496
Jun 18, 2026
522.65
527.95
514.15
519.00
519.00
18,048
Jun 17, 2026
524.00
526.95
518.60
522.65
522.65
5,639
Jun 16, 2026
523.95
529.40
518.10
526.10
526.10
4,692
Jun 15, 2026
529.70
532.60
512.00
524.70
524.70
17,863
Jun 12, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
514.75
514.75
502.20
511.80
511.80
7,864
Jun 11, 2026
507.50
509.90
500.00
503.70
500.70
8,367
Jun 10, 2026
510.00
514.00
502.10
504.50
501.50
6,961
Jun 9, 2026
505.00
518.80
505.00
508.75
505.72
6,732
Jun 8, 2026
500.00
515.00
490.30
501.45
498.46
10,092
Jun 5, 2026
495.00
509.00
495.00
500.10
497.12
37,427
Jun 4, 2026
511.00
514.90
470.00
490.95
488.03
40,169
Jun 3, 2026
515.55
525.00
499.50
501.50
498.51
18,386
Jun 2, 2026
518.00
520.95
504.00
518.80
515.71
2,785
Jun 1, 2026
524.10
535.00
505.55
510.80
507.76
16,958
May 29, 2026
521.45
535.75
519.00
521.35
518.24
21,139
May 27, 2026
533.80
539.00
520.05
521.95
518.84
12,002
May 26, 2026
539.80
539.80
521.10
527.15
524.01
17,682
May 25, 2026
531.00
539.85
528.00
534.45
531.27
5,966
May 22, 2026
533.00
539.00
521.10
525.00
521.87
4,133
May 21, 2026
536.00
540.00
522.00
524.30
521.18
12,000
May 20, 2026
536.85
538.95
529.65
534.90
531.71
4,863
May 19, 2026
540.00
542.40
532.00
537.25
534.05
7,423
May 18, 2026
544.70
544.95
525.70
533.00
529.83
8,245
May 15, 2026
534.65
552.00
528.00
536.95
533.75
16,396
May 14, 2026
544.00
557.90
532.00
534.65
531.47
14,684
May 13, 2026
580.05
587.00
521.90
542.25
539.02
87,918
May 12, 2026
630.40
639.70
610.00
628.00
624.26
9,891
May 11, 2026
640.00
640.00
623.00
630.40
626.65
6,141
May 8, 2026
637.00
646.00
632.15
641.25
637.43
8,323
May 7, 2026
635.90
649.00
617.95
644.00
640.16
13,505
May 6, 2026
631.05
640.00
618.00
625.90
622.17
5,181
May 5, 2026
641.95
641.95
624.00
632.70
628.93
3,545
May 4, 2026
622.05
643.95
622.05
634.30
630.52
5,331
Apr 30, 2026
622.60
628.05
615.00
620.45
616.75
3,401
Apr 29, 2026
643.75
649.95
615.00
628.90
625.15
13,518
Apr 28, 2026
658.00
665.00
637.00
643.65
639.82
9,212
Apr 27, 2026
620.00
670.25
617.00
654.10
650.20
18,997
Apr 24, 2026
642.00
645.00
610.00
611.75
608.11
9,711
Apr 23, 2026
641.00
675.00
622.00
639.10
635.29
27,718
Apr 22, 2026
591.05
641.00
591.05
637.05
633.26
19,294
Apr 21, 2026
614.45
614.45
590.50
599.65
596.08
7,498
Apr 20, 2026
628.00
638.90
603.00
613.20
609.55
6,496
Apr 17, 2026
609.95
626.00
604.00
620.95
617.25
9,456
Apr 16, 2026
593.95
609.30
592.95
604.50
600.90
10,067
Apr 15, 2026
579.95
588.90
574.10
581.60
578.14
7,382
Apr 13, 2026
570.05
584.00
560.10
569.80
566.41
12,772
Apr 10, 2026
574.05
599.00
574.00
588.95
585.44
7,416
Apr 9, 2026
572.10
579.85
545.00
571.15
567.75
4,973
Apr 8, 2026
579.80
590.00
570.05
577.40
573.96
5,956
Apr 7, 2026
548.05
564.30
548.05
560.60
557.26
5,288
Apr 6, 2026
559.95
559.95
534.55
552.05
548.76
2,919
Apr 2, 2026
530.20
554.80
521.00
553.70
550.40
3,897
Apr 1, 2026
519.00
547.70
519.00
541.15
537.93
4,117
Mar 30, 2026
514.00
524.95
500.85
517.70
514.62
12,699
Mar 27, 2026
527.70
533.00
500.60
525.35
522.22
13,517
Mar 25, 2026
538.00
542.00
527.00
527.70
524.56
5,285
Mar 24, 2026
515.95
537.65
501.20
528.80
525.65
7,148
Mar 23, 2026
520.50
522.90
495.00
498.00
495.03
10,476
Mar 20, 2026
525.85
535.85
516.30
520.35
517.25
4,644
Mar 19, 2026
525.00
534.95
520.00
522.10
518.99
8,568
Mar 18, 2026
530.25
544.80
525.50
539.65
536.44
19,536
Mar 17, 2026
553.00
553.00
525.00
527.80
524.66
5,162
Mar 16, 2026
535.95
548.20
529.00
531.15
527.99
10,057
Mar 13, 2026
553.40
553.40
535.00
535.80
532.61
3,066
Mar 12, 2026
540.00
565.00
537.00
546.95
543.69
7,932
Mar 11, 2026
559.60
559.60
545.10
546.30
543.05
2,377
Mar 10, 2026
548.10
590.00
547.00
554.35
551.05
8,233
Mar 9, 2026
554.50
554.50
535.10
546.95
543.69
15,393
Mar 6, 2026
554.00
559.00
546.20
554.55
551.25
17,677
Mar 5, 2026
535.10
555.00
535.10
551.30
548.02
8,986
Mar 4, 2026
548.95
548.95
530.00
534.25
531.07
6,594
Mar 2, 2026
530.00
555.00
524.00
544.60
541.36
8,737
Feb 27, 2026
553.00
556.00
533.00
545.10
541.85
3,795
Feb 26, 2026
555.80
555.95
539.00
544.35
541.11
4,637
Feb 25, 2026
557.70
564.00
538.00
540.90
537.68
8,082
Feb 24, 2026
547.00
567.00
538.50
557.65
554.33
4,997
Feb 23, 2026
555.35
565.00
535.00
559.10
555.77
5,444
Feb 20, 2026
562.95
569.00
550.00
555.35
552.04
1,884
Feb 19, 2026
552.50
585.00
552.00
561.45
558.11
5,897
Feb 18, 2026
574.80
574.80
528.00
542.80
539.57
5,913
Feb 17, 2026
562.30
574.90
555.00
561.45
558.11
4,329
Feb 16, 2026
545.00
594.70
535.30
562.30
558.95
11,034
Feb 13, 2026
560.00
560.00
540.00
545.70
542.45
8,783
Feb 12, 2026
579.60
580.00
550.00
560.80
557.46
5,060
Feb 11, 2026
574.50
582.00
570.00
573.35
569.94
2,400
Feb 10, 2026
573.00
594.85
570.00
574.20
570.78
4,981
Feb 9, 2026
575.00
599.90
574.05
577.80
574.36
5,465
Feb 6, 2026
585.00
588.00
575.00
582.45
578.98
3,503
Feb 5, 2026
594.00
599.90
584.50
586.60
583.11
2,960
Feb 4, 2026
617.80
617.80
593.00
594.00
590.46
3,378
Feb 3, 2026
612.00
613.00
592.55
603.50
599.91
15,438
Feb 2, 2026
612.95
612.95
575.85
583.45
579.98
11,106
Jan 30, 2026
553.00
572.00
553.00
562.60
559.25
8,618
Jan 29, 2026
548.80
558.00
535.50
553.65
550.35
7,012
Jan 28, 2026
525.10
549.60
525.10
540.85
537.63
4,805
Jan 27, 2026
538.00
538.00
525.55
526.45
523.31
2,865
Jan 23, 2026
546.50
546.50
530.30
534.10
530.92
1,884
Jan 22, 2026
528.55
544.95
528.55
540.30
537.08
1,699
Jan 21, 2026
537.65
537.65
525.65
528.30
525.15
3,006
Jan 20, 2026
530.00
548.80
530.00
535.05
531.86
2,802
Jan 19, 2026
545.00
553.50
535.00
536.15
532.96
6,318
Jan 16, 2026
554.90
564.95
545.00
545.45
542.20
3,468
Jan 14, 2026
554.50
570.00
536.00
561.35
558.01
4,888
Jan 13, 2026
562.00
568.00
536.35
539.30
536.09
3,861
Jan 12, 2026
543.00
570.00
530.00
550.75
547.47
4,658
Jan 9, 2026
553.50
569.90
525.10
546.00
542.75
12,383
Jan 8, 2026
576.05
587.95
550.00
558.10
554.78
5,015
Jan 7, 2026
591.60
598.50
571.10
575.55
572.12
3,355
Jan 6, 2026
606.00
606.00
590.00
590.70
587.18
1,905
Jan 5, 2026
595.00
616.00
595.00
606.60
602.99
10,625
Jan 2, 2026
609.00
610.00
595.00
598.40
594.84
2,999
Jan 1, 2026
594.00
610.10
591.10
605.55
601.94
6,523
Dec 31, 2025
601.05
620.00
590.00
600.10
596.53
5,970
Dec 30, 2025
612.75
616.00
582.00
607.50
603.88
11,838
Dec 29, 2025
552.00
620.00
535.20
604.65
601.05
37,977
Dec 26, 2025
535.05
552.00
535.05
544.10
540.86
4,833
Dec 24, 2025
533.95
554.90
533.95
544.05
540.81
6,791
Dec 23, 2025
550.90
552.00
531.55
533.95
530.77
5,723
Dec 22, 2025
544.25
556.00
541.05
546.75
543.49
3,908
Dec 19, 2025
531.15
539.85
531.15
537.40
534.20
1,970
Dec 18, 2025
536.00
541.80
530.00
533.00
529.83
4,967
Dec 17, 2025
539.00
552.00
533.20
538.35
535.14
5,688
Dec 16, 2025
532.30
545.00
531.00
536.75
533.55
2,546
Dec 15, 2025
545.45
575.00
538.55
541.00
537.78
14,107
Dec 12, 2025
541.35
559.75
541.35
548.15
544.89
2,833
Dec 11, 2025
554.05
568.50
532.10
543.70
540.46
5,850
Dec 10, 2025
564.00
564.00
551.55
555.05
551.74
2,817
Dec 9, 2025
564.40
564.65
541.15
564.00
560.64
4,187
Dec 8, 2025
579.95
579.95
540.00
543.95
540.71
7,672
Dec 5, 2025
570.10
579.00
560.00
564.50
561.14
3,522
Dec 4, 2025
578.50
589.50
567.80
571.60
568.20
3,109
Dec 3, 2025
573.25
583.00
565.00
567.90
564.52
4,459
Dec 2, 2025
585.00
585.00
570.00
573.25
569.84
5,530
Dec 1, 2025
581.25
592.00
575.55
578.45
575.00
2,163
Nov 28, 2025
590.00
591.95
580.00
580.70
577.24
2,110
Nov 27, 2025
589.05
616.55
571.00
579.05
575.60
7,356
Nov 26, 2025
605.00
605.50
585.00
588.45
584.95
3,205
Nov 25, 2025
583.50
600.00
583.50
595.75
592.20
3,156
Nov 24, 2025
632.40
632.40
575.00
591.80
588.28
6,003
Nov 21, 2025
632.00
634.90
611.20
618.70
615.02
8,544
Nov 20, 2025
624.65
639.95
606.00
619.80
616.11
5,750
Nov 19, 2025
628.00
628.00
612.00
614.35
610.69
1,605
Nov 18, 2025
631.00
645.00
600.00
616.30
612.63
5,853
Nov 17, 2025
650.00
667.00
636.00
637.75
633.95
13,432
Nov 14, 2025
637.00
647.00
610.00
638.35
634.55
15,960
Nov 13, 2025
581.80
628.00
581.80
625.15
621.43
48,486
Nov 12, 2025
567.00
582.00
557.00
561.30
557.96
5,390
Nov 11, 2025
564.30
579.65
550.00
567.80
564.42
6,128
Nov 10, 2025
574.40
583.00
555.00
562.55
559.20
6,078
